Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

iShares S&P 100 ETF (NY:OEF)

302.72 -1.63 (-0.54%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jul 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 304.34 304.91 302.81 304.35 355,068 +1.24(+0.41%)
Jun 27, 2025 301.97 303.32 300.64 303.11 192,140 +1.80(+0.60%)
Jun 26, 2025 299.52 301.44 299.38 301.31 194,935 +2.62(+0.88%)
Jun 25, 2025 298.66 299.31 297.93 298.69 189,567 +1.19(+0.40%)
Jun 24, 2025 296.63 298.15 296.26 297.50 231,177 +3.33(+1.13%)
Jun 23, 2025 291.65 294.53 290.39 294.17 414,824 +2.49(+0.85%)
Jun 20, 2025 293.62 294.37 290.85 291.68 261,176 -1.14(-0.39%)
Jun 18, 2025 293.23 294.71 292.15 292.82 334,161 +0.41(+0.14%)
Jun 17, 2025 294.02 294.78 292.37 292.41 244,445 -3.05(-1.03%)
Jun 16, 2025 293.85 296.02 293.85 295.46 301,252 +3.37(+1.15%)
Jun 13, 2025 293.11 294.66 291.73 292.09 485,573 -3.81(-1.29%)
Jun 12, 2025 294.00 295.90 293.64 295.90 309,264 +1.57(+0.53%)
Jun 11, 2025 295.91 296.49 293.48 294.34 225,509 -0.79(-0.27%)
Jun 10, 2025 293.55 295.57 293.15 295.12 212,437 +1.45(+0.49%)
Jun 09, 2025 292.71 293.98 292.71 293.68 184,826 +0.97(+0.33%)
Jun 06, 2025 292.22 293.49 291.60 292.71 270,675 +3.54(+1.23%)
Jun 05, 2025 292.36 293.00 288.47 289.17 586,726 -2.61(-0.89%)
Jun 04, 2025 291.72 292.36 291.03 291.77 373,808 +0.49(+0.17%)
Jun 03, 2025 289.49 291.69 289.22 291.28 346,428 +1.95(+0.67%)
Jun 02, 2025 286.90 289.50 286.30 289.34 301,011 +1.60(+0.56%)
May 30, 2025 287.58 288.52 284.54 287.74 397,117 -0.58(-0.20%)
May 29, 2025 289.73 290.03 286.29 288.32 370,344 +1.57(+0.55%)
May 28, 2025 288.11 289.01 286.23 286.75 352,127 -1.19(-0.41%)
May 27, 2025 284.87 287.94 284.66 287.94 329,658 +5.97(+2.12%)
May 23, 2025 280.15 283.07 280.06 281.97 581,984 -2.12(-0.74%)
May 22, 2025 283.60 285.78 283.27 284.09 356,878 +0.49(+0.17%)
May 21, 2025 285.82 288.50 282.99 283.60 776,446 -4.13(-1.44%)
May 20, 2025 287.94 288.38 286.06 287.73 4,147,255 -1.55(-0.53%)
May 19, 2025 285.53 289.28 285.43 289.28 282,651 +0.51(+0.18%)
May 16, 2025 287.94 288.78 286.20 288.77 163,549 +1.61(+0.56%)
May 15, 2025 285.08 287.76 284.63 287.16 197,407 +0.88(+0.31%)
May 14, 2025 286.06 286.78 285.23 286.29 527,925 +0.94(+0.33%)
May 13, 2025 283.23 286.02 282.55 285.35 379,661 +2.58(+0.91%)
May 12, 2025 281.74 282.76 279.73 282.76 332,350 +10.03(+3.68%)
May 09, 2025 274.21 274.73 272.25 272.73 172,129 -0.69(-0.25%)
May 08, 2025 273.59 275.75 271.48 273.42 480,042 +2.36(+0.87%)
May 07, 2025 271.18 272.73 268.62 271.07 349,006 +1.11(+0.41%)
May 06, 2025 270.15 272.42 269.49 269.96 215,054 -2.99(-1.10%)
May 05, 2025 272.66 274.25 272.05 272.95 239,838 -2.06(-0.75%)
May 02, 2025 274.08 275.71 272.56 275.02 307,622 +4.04(+1.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.